Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.82 | 95.54 | 94.23 | 95.37 | 5,104,884 | +0.63(+0.66%) |
Aug 30, 2017 | 93.71 | 95.06 | 93.47 | 94.74 | 3,813,084 | +1.03(+1.10%) |
Aug 29, 2017 | 92.63 | 94.00 | 92.38 | 93.71 | 3,247,025 | +0.17(+0.18%) |
Aug 28, 2017 | 93.96 | 94.07 | 92.73 | 93.54 | 5,542,980 | -0.44(-0.47%) |
Aug 25, 2017 | 95.11 | 93.75 | 93.98 | 5,317,932 | -0.05(-0.05%) | |
Aug 24, 2017 | 93.58 | 94.19 | 93.23 | 94.03 | 5,501,284 | +1.08(+1.16%) |
Aug 23, 2017 | 92.02 | 94.51 | 91.18 | 92.95 | 12,050,337 | +0.12(+0.13%) |
Aug 22, 2017 | 92.31 | 93.32 | 91.93 | 92.83 | 11,240,438 | +1.19(+1.30%) |
Aug 21, 2017 | 90.83 | 91.68 | 90.45 | 91.64 | 3,516,087 | +1.00(+1.10%) |
Aug 18, 2017 | 90.70 | 91.23 | 90.16 | 90.64 | 3,050,765 | -0.12(-0.13%) |
Aug 17, 2017 | 91.88 | 92.37 | 90.63 | 90.76 | 3,635,110 | -1.36(-1.47%) |
Aug 16, 2017 | 90.93 | 92.28 | 90.70 | 92.12 | 4,279,321 | +1.54(+1.70%) |
Aug 15, 2017 | 90.23 | 90.99 | 89.97 | 90.58 | 2,534,996 | +0.45(+0.50%) |
Aug 14, 2017 | 89.17 | 90.53 | 88.98 | 90.13 | 4,913,265 | +1.96(+2.22%) |
Aug 11, 2017 | 87.44 | 88.54 | 87.15 | 88.17 | 2,885,801 | +0.66(+0.75%) |
Aug 10, 2017 | 89.55 | 89.80 | 87.44 | 87.52 | 3,966,125 | -2.49(-2.76%) |
Aug 09, 2017 | 89.52 | 90.35 | 89.50 | 90.00 | 3,059,406 | -0.14(-0.16%) |
Aug 08, 2017 | 90.06 | 90.77 | 89.42 | 90.14 | 2,369,807 | -0.24(-0.27%) |
Aug 07, 2017 | 90.43 | 90.58 | 90.00 | 90.38 | 1,905,783 | +0.05(+0.06%) |
Aug 04, 2017 | 90.75 | 90.13 | 90.33 | 1,990,167 | +0.10(+0.11%) | |
Aug 03, 2017 | 89.88 | 90.31 | 89.30 | 90.23 | 2,354,403 | +0.46(+0.51%) |
Aug 02, 2017 | 91.23 | 91.23 | 88.87 | 89.77 | 3,641,660 | -1.33(-1.46%) |
Aug 01, 2017 | 91.25 | 91.66 | 90.77 | 91.10 | 3,161,622 | +0.42(+0.46%) |
Jul 31, 2017 | 90.69 | 90.93 | 89.75 | 90.68 | 3,006,807 | +0.18(+0.20%) |
Jul 28, 2017 | 89.88 | 91.00 | 89.58 | 90.50 | 2,111,576 | +0.11(+0.12%) |
Jul 27, 2017 | 91.13 | 92.01 | 88.97 | 90.39 | 3,576,795 | -0.56(-0.61%) |
Jul 26, 2017 | 90.51 | 91.08 | 90.03 | 90.95 | 3,642,886 | +0.44(+0.49%) |
Jul 25, 2017 | 89.61 | 90.70 | 89.12 | 90.51 | 3,350,353 | +0.96(+1.07%) |
Jul 24, 2017 | 89.53 | 89.69 | 88.84 | 89.55 | 2,396,669 | -0.02(-0.02%) |
Jul 21, 2017 | 90.22 | 90.51 | 89.42 | 89.57 | 2,932,498 | -0.85(-0.94%) |
Jul 20, 2017 | 89.59 | 90.51 | 89.30 | 90.42 | 3,484,778 | +0.98(+1.09%) |
Jul 19, 2017 | 89.23 | 90.01 | 88.68 | 89.44 | 4,468,860 | +0.29(+0.32%) |
Jul 18, 2017 | 88.88 | 89.28 | 88.50 | 89.15 | 3,818,124 | -0.02(-0.02%) |
Jul 17, 2017 | 89.86 | 90.14 | 89.15 | 89.17 | 2,488,892 | -0.71(-0.79%) |
Jul 14, 2017 | 89.67 | 90.05 | 89.42 | 89.88 | 1,980,613 | +0.43(+0.48%) |
Jul 13, 2017 | 90.44 | 90.65 | 89.38 | 89.45 | 3,215,115 | -0.83(-0.92%) |
Jul 12, 2017 | 89.10 | 90.29 | 88.73 | 90.28 | 4,279,094 | +2.05(+2.32%) |
Jul 11, 2017 | 88.14 | 88.53 | 87.56 | 88.23 | 2,416,694 | -0.15(-0.17%) |
Jul 10, 2017 | 87.75 | 88.52 | 87.36 | 88.38 | 2,335,713 | +0.58(+0.66%) |
Jul 07, 2017 | 87.09 | 88.33 | 87.07 | 87.81 | 2,457,456 | +1.07(+1.23%) |
Jul 06, 2017 | 86.51 | 87.36 | 86.23 | 86.74 | 3,279,096 | -0.65(-0.74%) |
Jul 05, 2017 | 86.17 | 87.40 | 85.99 | 87.39 | 4,725,953 | +1.40(+1.63%) |
Jul 03, 2017 | 86.90 | 86.99 | 85.01 | 85.99 | 2,744,835 | -0.50(-0.58%) |
Jun 30, 2017 | 86.69 | 87.14 | 86.19 | 86.49 | 3,948,651 | -0.20(-0.23%) |
Jun 29, 2017 | 87.54 | 87.56 | 85.72 | 86.69 | 5,222,326 | -1.29(-1.46%) |
Jun 28, 2017 | 88.16 | 88.27 | 86.58 | 87.98 | 4,263,355 | +0.41(+0.47%) |
Jun 27, 2017 | 87.89 | 89.16 | 87.00 | 87.57 | 5,378,565 | -0.43(-0.49%) |
Jun 26, 2017 | 88.68 | 89.68 | 87.59 | 88.00 | 4,872,831 | -0.51(-0.58%) |
Jun 23, 2017 | 88.17 | 88.74 | 87.40 | 88.50 | 4,897,328 | +0.15(+0.17%) |
Jun 22, 2017 | 87.76 | 88.88 | 87.13 | 88.35 | 4,418,619 | +0.91(+1.04%) |
Jun 21, 2017 | 87.39 | 87.69 | 86.32 | 87.45 | 3,798,931 | +0.64(+0.74%) |
Jun 20, 2017 | 87.52 | 87.68 | 86.68 | 86.81 | 3,099,565 | -0.62(-0.71%) |
Jun 19, 2017 | 86.58 | 87.60 | 86.51 | 87.43 | 4,841,344 | +1.54(+1.79%) |
Jun 16, 2017 | 85.97 | 86.85 | 85.75 | 85.89 | 8,015,410 | -0.27(-0.31%) |
Jun 15, 2017 | 85.88 | 86.27 | 84.78 | 86.16 | 6,670,255 | -0.90(-1.03%) |
Jun 14, 2017 | 87.58 | 87.98 | 85.95 | 87.06 | 3,559,475 | -0.10(-0.11%) |
Jun 13, 2017 | 87.72 | 88.19 | 86.69 | 87.16 | 5,314,764 | +1.09(+1.26%) |
Jun 12, 2017 | 86.01 | 86.73 | 83.44 | 86.07 | 9,293,094 | -1.09(-1.25%) |
Jun 09, 2017 | 90.97 | 91.10 | 85.11 | 87.16 | 11,687,446 | -3.97(-4.36%) |
Jun 08, 2017 | 91.50 | 90.47 | 91.13 | 3,809,820 | -0.14(-0.15%) | |
Jun 07, 2017 | 91.33 | 91.87 | 90.50 | 91.27 | 3,488,530 | +0.29(+0.32%) |
Jun 06, 2017 | 90.88 | 91.83 | 90.68 | 90.98 | 4,302,163 | -0.28(-0.31%) |
Jun 05, 2017 | 90.88 | 91.76 | 90.63 | 91.26 | 5,544,544 | +0.52(+0.57%) |
Jun 02, 2017 | 90.12 | 90.97 | 89.71 | 90.74 | 4,975,688 | +0.81(+0.90%) |
Jun 01, 2017 | 89.88 | 90.52 | 89.20 | 89.93 | 4,896,938 | +0.41(+0.46%) |
May 31, 2017 | 90.57 | 90.85 | 89.36 | 89.52 | 6,038,017 | -1.22(-1.34%) |
May 30, 2017 | 90.38 | 90.95 | 90.35 | 90.74 | 4,632,196 | +0.03(+0.03%) |
May 26, 2017 | 90.81 | 90.98 | 90.34 | 90.71 | 5,291,373 | -0.44(-0.48%) |
May 25, 2017 | 89.85 | 91.69 | 89.79 | 91.15 | 7,416,735 | +1.67(+1.86%) |
May 24, 2017 | 88.31 | 89.60 | 88.21 | 89.48 | 4,713,846 | +1.11(+1.25%) |
May 23, 2017 | 88.61 | 89.13 | 88.06 | 88.37 | 4,349,136 | -0.45(-0.51%) |
May 22, 2017 | 87.43 | 88.93 | 86.78 | 88.82 | 6,065,647 | +1.54(+1.76%) |
May 19, 2017 | 90.83 | 90.88 | 86.33 | 87.29 | 15,754,022 | -0.35(-0.40%) |
May 18, 2017 | 87.77 | 88.28 | 87.06 | 87.64 | 10,178,717 | -0.09(-0.10%) |
May 17, 2017 | 89.63 | 89.21 | 87.46 | 87.73 | 5,626,127 | -1.91(-2.13%) |
May 16, 2017 | 89.89 | 90.16 | 89.29 | 89.63 | 6,429,392 | -0.05(-0.06%) |
May 15, 2017 | 89.15 | 89.82 | 88.93 | 89.68 | 4,059,029 | +0.76(+0.85%) |
May 12, 2017 | 87.86 | 89.16 | 87.46 | 88.92 | 5,593,867 | +1.33(+1.52%) |
May 11, 2017 | 87.27 | 87.84 | 86.46 | 87.60 | 2,732,329 | +0.40(+0.46%) |
May 10, 2017 | 87.27 | 87.51 | 86.78 | 87.20 | 2,924,500 | +0.18(+0.21%) |
May 09, 2017 | 86.92 | 87.51 | 86.79 | 87.02 | 2,890,635 | +0.27(+0.31%) |
May 08, 2017 | 86.82 | 87.06 | 86.51 | 86.75 | 2,171,184 | -0.11(-0.13%) |
May 05, 2017 | 86.33 | 86.87 | 86.11 | 86.86 | 2,599,163 | +0.45(+0.52%) |
May 04, 2017 | 86.64 | 87.02 | 86.18 | 86.41 | 2,142,942 | -0.03(-0.03%) |
May 03, 2017 | 86.86 | 86.94 | 86.08 | 86.44 | 2,790,337 | -0.54(-0.62%) |
May 02, 2017 | 86.68 | 87.09 | 86.00 | 86.98 | 3,507,800 | +0.43(+0.50%) |
May 01, 2017 | 86.14 | 86.77 | 86.14 | 86.55 | 3,292,948 | +0.54(+0.63%) |
Apr 28, 2017 | 85.67 | 86.11 | 85.17 | 86.01 | 2,922,993 | +0.27(+0.31%) |
Apr 27, 2017 | 85.27 | 86.21 | 85.18 | 85.74 | 2,948,393 | +0.90(+1.06%) |
Apr 26, 2017 | 84.64 | 85.01 | 84.28 | 84.84 | 2,167,819 | +0.20(+0.24%) |
Apr 25, 2017 | 84.46 | 85.02 | 84.24 | 84.64 | 3,020,485 | +0.58(+0.69%) |
Apr 24, 2017 | 84.40 | 84.54 | 83.64 | 84.06 | 3,198,017 | +0.38(+0.45%) |
Apr 21, 2017 | 83.90 | 84.29 | 83.54 | 83.68 | 2,949,916 | -0.26(-0.31%) |
Apr 20, 2017 | 83.84 | 84.25 | 83.35 | 83.94 | 4,018,076 | +0.55(+0.66%) |
Apr 19, 2017 | 83.97 | 84.10 | 83.24 | 83.39 | 2,844,305 | -0.21(-0.25%) |
Apr 18, 2017 | 83.89 | 84.27 | 83.42 | 83.60 | 2,501,871 | -0.49(-0.58%) |
Apr 17, 2017 | 83.14 | 84.12 | 82.89 | 84.09 | 2,964,836 | +1.07(+1.29%) |
Apr 13, 2017 | 83.09 | 83.95 | 83.02 | 83.02 | 2,598,077 | -0.24(-0.29%) |
Apr 12, 2017 | 83.72 | 83.97 | 83.09 | 83.26 | 3,102,396 | -0.49(-0.58%) |
Apr 11, 2017 | 83.96 | 84.16 | 83.19 | 83.75 | 2,539,472 | -0.38(-0.45%) |
Apr 10, 2017 | 84.02 | 84.50 | 83.75 | 84.13 | 3,405,693 | -0.14(-0.17%) |
Apr 07, 2017 | 84.59 | 84.74 | 83.71 | 84.27 | 4,882,748 | -0.62(-0.73%) |
Apr 06, 2017 | 85.31 | 85.34 | 84.26 | 84.89 | 5,020,945 | -0.34(-0.40%) |
Apr 05, 2017 | 83.08 | 86.31 | 82.90 | 85.23 | 13,305,762 | +2.37(+2.86%) |
Apr 04, 2017 | 82.63 | 83.02 | 82.42 | 82.86 | 4,447,326 | +0.66(+0.80%) |
Apr 03, 2017 | 82.50 | 82.87 | 81.44 | 82.20 | 4,229,863 | -0.18(-0.22%) |
Mar 31, 2017 | 82.16 | 82.82 | 82.08 | 82.38 | 3,178,169 | -0.07(-0.08%) |
Mar 30, 2017 | 82.14 | 82.48 | 81.91 | 82.45 | 3,487,552 | +0.18(+0.22%) |
Mar 29, 2017 | 81.93 | 82.33 | 81.55 | 82.27 | 2,877,510 | +0.24(+0.29%) |
Mar 28, 2017 | 81.33 | 82.24 | 81.19 | 82.03 | 3,220,136 | +0.53(+0.65%) |
Mar 27, 2017 | 80.89 | 81.68 | 80.39 | 81.50 | 3,407,453 | +0.00(+0.00%) |
Mar 24, 2017 | 81.77 | 82.14 | 81.18 | 81.50 | 3,706,610 | +0.09(+0.11%) |
Mar 23, 2017 | 81.89 | 82.29 | 81.35 | 81.41 | 3,060,270 | -0.36(-0.44%) |
Mar 22, 2017 | 81.58 | 81.86 | 81.03 | 81.77 | 3,061,013 | +0.33(+0.40%) |
Mar 21, 2017 | 82.89 | 83.07 | 81.26 | 81.44 | 4,211,705 | -1.35(-1.63%) |
Mar 20, 2017 | 82.92 | 83.52 | 82.70 | 82.79 | 3,433,122 | -0.13(-0.16%) |
Mar 17, 2017 | 83.83 | 83.87 | 82.91 | 82.92 | 7,838,432 | -0.49(-0.59%) |
Mar 16, 2017 | 83.84 | 83.89 | 83.16 | 83.41 | 3,766,985 | +0.04(+0.05%) |
Mar 15, 2017 | 83.45 | 83.66 | 82.89 | 83.37 | 3,077,423 | -0.03(-0.04%) |
Mar 14, 2017 | 83.31 | 83.51 | 82.62 | 83.40 | 2,937,375 | -0.10(-0.12%) |
Mar 13, 2017 | 83.36 | 83.63 | 82.97 | 83.50 | 3,468,193 | +0.10(+0.12%) |
Mar 10, 2017 | 83.45 | 83.84 | 83.13 | 83.40 | 3,935,088 | +0.23(+0.28%) |
Mar 09, 2017 | 83.08 | 83.47 | 82.70 | 83.17 | 3,650,843 | -0.20(-0.24%) |
Mar 08, 2017 | 82.85 | 83.73 | 82.83 | 83.37 | 3,738,743 | +0.51(+0.61%) |
Mar 07, 2017 | 83.25 | 84.28 | 82.71 | 82.86 | 5,438,378 | +0.47(+0.57%) |
Mar 06, 2017 | 81.65 | 82.61 | 81.51 | 82.39 | 5,315,731 | +0.28(+0.34%) |
Mar 03, 2017 | 81.89 | 82.48 | 81.54 | 82.11 | 6,231,708 | -0.45(-0.54%) |
Mar 02, 2017 | 83.45 | 83.59 | 82.24 | 82.56 | 5,892,512 | -1.14(-1.36%) |
Mar 01, 2017 | 82.76 | 84.29 | 82.00 | 83.70 | 14,333,205 | +2.46(+3.02%) |
Feb 28, 2017 | 81.39 | 81.72 | 80.58 | 81.24 | 10,451,130 | -0.19(-0.23%) |
Feb 27, 2017 | 81.52 | 81.81 | 80.79 | 81.43 | 3,291,382 | -0.24(-0.29%) |
Feb 24, 2017 | 81.30 | 81.71 | 80.86 | 81.67 | 4,439,979 | -0.29(-0.35%) |
Feb 23, 2017 | 82.22 | 83.02 | 81.72 | 81.96 | 5,601,303 | -0.01(-0.01%) |
Feb 22, 2017 | 81.89 | 82.28 | 81.60 | 81.97 | 2,743,496 | -0.10(-0.12%) |
Feb 21, 2017 | 81.57 | 82.31 | 81.19 | 82.07 | 4,330,080 | +0.71(+0.87%) |
Feb 17, 2017 | 81.36 | 81.36 | 81.36 | 0 | +0.65(+0.80%) | |
Feb 16, 2017 | 81.41 | 81.61 | 80.39 | 80.71 | 5,241,205 | -0.85(-1.04%) |
Feb 15, 2017 | 81.12 | 82.72 | 80.78 | 81.56 | 5,277,057 | +0.75(+0.93%) |
Feb 14, 2017 | 80.84 | 81.19 | 80.45 | 80.81 | 4,815,802 | +0.01(+0.01%) |
Feb 13, 2017 | 81.07 | 81.19 | 80.36 | 80.80 | 4,333,400 | +0.27(+0.33%) |
Feb 10, 2017 | 81.30 | 81.89 | 80.43 | 80.53 | 3,065,930 | -0.39(-0.48%) |
Feb 09, 2017 | 80.59 | 81.87 | 80.39 | 80.92 | 5,154,399 | +0.33(+0.41%) |
Feb 08, 2017 | 79.90 | 80.72 | 79.53 | 80.59 | 2,570,698 | +0.49(+0.61%) |
Feb 07, 2017 | 80.18 | 80.42 | 79.44 | 80.11 | 3,631,969 | +0.46(+0.58%) |
Feb 06, 2017 | 79.92 | 80.02 | 79.25 | 79.65 | 2,666,545 | -0.46(-0.57%) |
Feb 03, 2017 | 80.29 | 80.60 | 79.71 | 80.11 | 4,981,878 | +0.08(+0.10%) |
Feb 02, 2017 | 78.23 | 80.16 | 77.79 | 80.03 | 7,686,129 | +1.55(+1.97%) |
Feb 01, 2017 | 78.81 | 79.20 | 77.35 | 78.48 | 6,207,557 | -0.52(-0.66%) |
Jan 31, 2017 | 78.35 | 79.90 | 78.07 | 79.00 | 7,845,468 | +0.39(+0.50%) |
Jan 30, 2017 | 77.70 | 78.68 | 77.00 | 78.61 | 4,969,667 | +0.50(+0.64%) |
Jan 27, 2017 | 78.09 | 78.47 | 77.82 | 78.11 | 2,222,280 | +0.26(+0.33%) |
Jan 26, 2017 | 78.90 | 78.98 | 77.18 | 77.85 | 4,126,535 | -0.52(-0.66%) |
Jan 25, 2017 | 77.43 | 78.49 | 77.15 | 78.37 | 5,677,964 | +1.36(+1.76%) |
Jan 24, 2017 | 76.22 | 77.36 | 75.85 | 77.01 | 3,717,913 | +0.95(+1.25%) |
Jan 23, 2017 | 75.60 | 76.85 | 75.60 | 76.06 | 3,775,283 | +0.13(+0.17%) |
Jan 20, 2017 | 75.66 | 76.02 | 75.33 | 75.93 | 4,599,553 | +0.46(+0.61%) |
Jan 19, 2017 | 75.62 | 76.07 | 75.24 | 75.47 | 3,278,544 | -0.21(-0.28%) |
Jan 18, 2017 | 75.49 | 76.12 | 74.98 | 75.68 | 3,974,467 | +0.76(+1.01%) |
Jan 17, 2017 | 75.20 | 75.20 | 74.27 | 74.92 | 3,156,591 | -0.62(-0.82%) |
Jan 13, 2017 | 75.54 | 75.54 | 75.54 | 0 | +0.43(+0.57%) | |
Jan 12, 2017 | 75.07 | 75.65 | 73.90 | 75.11 | 4,687,625 | -0.56(-0.74%) |
Jan 11, 2017 | 74.17 | 75.98 | 73.96 | 75.67 | 7,595,918 | +1.79(+2.42%) |
Jan 10, 2017 | 74.02 | 74.20 | 73.34 | 73.88 | 3,993,467 | +0.02(+0.03%) |
Jan 09, 2017 | 73.95 | 74.35 | 73.41 | 73.86 | 3,937,491 | +0.16(+0.22%) |
Jan 06, 2017 | 72.79 | 74.03 | 72.46 | 73.70 | 4,471,964 | +1.01(+1.39%) |
Jan 05, 2017 | 72.72 | 73.56 | 72.44 | 72.69 | 4,701,737 | -0.01(-0.01%) |
Jan 04, 2017 | 70.99 | 72.97 | 70.67 | 72.70 | 9,299,552 | +2.26(+3.20%) |
Jan 03, 2017 | 69.20 | 70.77 | 68.91 | 70.45 | 8,123,051 | +2.08(+3.04%) |
Dec 30, 2016 | 68.37 | 68.37 | 68.37 | 0 | -0.69(-1.00%) | |
Dec 29, 2016 | 68.76 | 69.73 | 68.68 | 69.06 | 3,233,226 | +0.06(+0.09%) |
Dec 28, 2016 | 69.76 | 69.97 | 68.76 | 69.00 | 4,318,320 | -0.76(-1.09%) |
Dec 27, 2016 | 69.75 | 70.33 | 69.55 | 69.76 | 2,943,374 | -0.02(-0.03%) |
Dec 23, 2016 | 69.78 | 69.78 | 69.78 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.69 | 69.97 | 69.16 | 69.81 | 3,472,250 | -0.21(-0.30%) |
Dec 21, 2016 | 69.87 | 70.26 | 69.22 | 70.02 | 3,517,504 | +0.25(+0.36%) |
Dec 20, 2016 | 69.87 | 69.97 | 69.04 | 69.77 | 5,268,782 | +0.35(+0.50%) |
Dec 19, 2016 | 69.91 | 69.98 | 69.04 | 69.42 | 4,531,557 | -0.35(-0.50%) |
Dec 16, 2016 | 70.39 | 70.55 | 69.53 | 69.77 | 7,234,200 | -0.37(-0.53%) |
Dec 15, 2016 | 71.11 | 71.86 | 70.06 | 70.14 | 4,743,689 | -1.10(-1.54%) |
Dec 14, 2016 | 71.62 | 71.78 | 71.04 | 71.24 | 5,068,207 | -0.28(-0.39%) |
Dec 13, 2016 | 70.35 | 72.04 | 70.26 | 71.52 | 5,856,078 | +1.23(+1.75%) |
Dec 12, 2016 | 70.73 | 70.76 | 69.49 | 70.29 | 6,108,635 | -0.79(-1.11%) |
Dec 09, 2016 | 71.91 | 72.13 | 70.52 | 71.08 | 5,133,505 | -0.69(-0.96%) |
Dec 08, 2016 | 71.35 | 72.18 | 70.91 | 71.77 | 5,429,356 | +0.08(+0.11%) |
Dec 07, 2016 | 70.64 | 71.91 | 70.18 | 71.69 | 4,925,330 | +1.16(+1.64%) |
Dec 06, 2016 | 70.70 | 71.26 | 69.90 | 70.53 | 4,239,267 | -0.18(-0.25%) |
Dec 05, 2016 | 69.00 | 71.38 | 68.94 | 70.71 | 10,221,560 | +2.39(+3.49%) |
Dec 02, 2016 | 66.50 | 69.36 | 66.34 | 68.32 | 15,988,507 | -0.05(-0.07%) |
Dec 01, 2016 | 72.05 | 72.13 | 68.12 | 68.37 | 10,892,583 | -3.54(-4.92%) |
Nov 30, 2016 | 73.11 | 73.20 | 71.91 | 71.91 | 6,269,174 | -0.93(-1.28%) |
Nov 29, 2016 | 72.67 | 73.22 | 72.32 | 72.83 | 7,444,415 | +0.00(+0.00%) |
Nov 28, 2016 | 73.45 | 73.83 | 72.69 | 72.83 | 6,444,620 | -0.80(-1.08%) |
Nov 25, 2016 | 73.86 | 74.07 | 73.40 | 73.63 | 2,349,566 | -0.22(-0.30%) |
Nov 23, 2016 | 73.85 | 73.85 | 73.85 | 0 | -1.62(-2.14%) | |
Nov 22, 2016 | 75.64 | 76.56 | 75.01 | 75.47 | 7,883,579 | -0.58(-0.76%) |
Nov 21, 2016 | 77.96 | 78.21 | 75.70 | 76.05 | 8,549,629 | -1.62(-2.08%) |
Nov 18, 2016 | 79.47 | 80.27 | 77.16 | 77.67 | 19,928,954 | +2.58(+3.43%) |
Nov 17, 2016 | 73.61 | 75.31 | 73.22 | 75.09 | 12,471,650 | +1.88(+2.56%) |
Nov 16, 2016 | 74.11 | 74.51 | 73.04 | 73.21 | 10,649,252 | -0.71(-0.96%) |
Nov 15, 2016 | 74.39 | 74.63 | 73.21 | 73.92 | 6,223,356 | +1.26(+1.73%) |
Nov 14, 2016 | 74.81 | 74.94 | 72.45 | 72.67 | 7,244,240 | -1.83(-2.45%) |
Nov 11, 2016 | 73.70 | 74.97 | 73.70 | 74.49 | 8,893,388 | +0.96(+1.30%) |
Nov 10, 2016 | 76.12 | 76.63 | 72.18 | 73.53 | 10,213,556 | -2.27(-2.99%) |
Nov 09, 2016 | 75.13 | 76.15 | 74.81 | 75.80 | 6,889,861 | -0.65(-0.85%) |
Nov 08, 2016 | 76.26 | 76.94 | 75.90 | 76.45 | 4,029,532 | +0.25(+0.33%) |
Nov 07, 2016 | 75.54 | 76.90 | 75.31 | 76.20 | 5,977,568 | +1.93(+2.60%) |
Nov 04, 2016 | 74.04 | 75.08 | 73.76 | 74.27 | 4,286,394 | +0.23(+0.31%) |
Nov 03, 2016 | 74.94 | 75.30 | 73.63 | 74.04 | 3,888,226 | -0.86(-1.15%) |
Nov 02, 2016 | 75.05 | 75.55 | 74.82 | 74.90 | 4,089,973 | -0.45(-0.60%) |
Nov 01, 2016 | 75.89 | 76.99 | 75.14 | 75.35 | 7,151,054 | +0.29(+0.39%) |
Oct 31, 2016 | 75.22 | 75.90 | 74.77 | 75.06 | 4,118,873 | +0.03(+0.04%) |
Oct 28, 2016 | 74.89 | 75.40 | 74.72 | 75.03 | 4,834,056 | +0.39(+0.52%) |
Oct 27, 2016 | 75.39 | 76.06 | 74.52 | 74.64 | 4,024,522 | -0.21(-0.28%) |
Oct 26, 2016 | 74.55 | 76.06 | 74.23 | 74.85 | 5,755,699 | -0.11(-0.15%) |
Oct 25, 2016 | 75.16 | 74.47 | 74.96 | 4,452,690 | +0.00(+0.00%) | |
Oct 24, 2016 | 74.33 | 75.24 | 74.18 | 74.96 | 6,337,597 | +1.06(+1.43%) |
Oct 21, 2016 | 72.25 | 74.17 | 72.14 | 73.90 | 6,798,605 | +1.41(+1.94%) |
Oct 20, 2016 | 72.87 | 72.87 | 72.16 | 72.50 | 5,061,062 | -0.23(-0.32%) |
Oct 19, 2016 | 72.52 | 75.40 | 72.35 | 72.72 | 3,673,844 | +0.05(+0.07%) |
Oct 18, 2016 | 73.90 | 74.07 | 72.51 | 72.68 | 5,254,663 | -0.06(-0.08%) |
Oct 17, 2016 | 74.00 | 74.64 | 72.65 | 72.73 | 8,788,666 | -1.44(-1.94%) |
Oct 14, 2016 | 70.89 | 76.06 | 69.53 | 74.17 | 25,038,308 | +3.64(+5.15%) |
Oct 13, 2016 | 71.29 | 71.29 | 70.41 | 70.54 | 6,695,069 | -1.60(-2.22%) |
Oct 12, 2016 | 72.17 | 72.57 | 71.75 | 72.14 | 6,309,970 | -0.19(-0.26%) |
Oct 11, 2016 | 73.80 | 73.82 | 71.46 | 72.33 | 16,446,492 | -2.68(-3.57%) |
Oct 10, 2016 | 73.48 | 75.63 | 73.48 | 75.00 | 22,551,840 | +4.18(+5.91%) |
Oct 07, 2016 | 71.16 | 71.34 | 70.12 | 70.82 | 6,716,165 | -0.35(-0.49%) |
Oct 06, 2016 | 71.05 | 71.91 | 70.42 | 71.17 | 18,534,388 | +2.84(+4.15%) |
Oct 05, 2016 | 68.12 | 69.51 | 66.68 | 68.33 | 48,232,976 | -4.20(-5.80%) |
Oct 04, 2016 | 70.50 | 72.85 | 70.13 | 72.54 | 11,241,628 | +2.11(+2.99%) |
Oct 03, 2016 | 71.06 | 71.41 | 69.94 | 70.43 | 4,684,262 | -0.81(-1.14%) |
Sep 30, 2016 | 71.21 | 71.70 | 71.16 | 71.24 | 5,808,982 | +0.13(+0.18%) |
Sep 29, 2016 | 71.51 | 72.02 | 71.05 | 71.11 | 5,285,388 | -0.42(-0.59%) |
Sep 28, 2016 | 70.30 | 71.64 | 70.06 | 71.53 | 7,463,952 | +1.57(+2.24%) |
Sep 27, 2016 | 69.88 | 70.56 | 69.72 | 69.96 | 8,189,064 | -0.14(-0.20%) |
Sep 26, 2016 | 70.41 | 71.12 | 69.79 | 70.10 | 11,741,832 | -0.20(-0.28%) |
Sep 23, 2016 | 72.99 | 73.10 | 70.00 | 70.30 | 23,209,450 | -4.19(-5.63%) |
Sep 22, 2016 | 74.90 | 75.12 | 74.21 | 74.49 | 5,162,473 | +0.41(+0.55%) |
Sep 21, 2016 | 73.12 | 74.16 | 72.02 | 74.08 | 6,323,923 | +1.27(+1.74%) |
Sep 20, 2016 | 73.44 | 73.69 | 72.57 | 72.81 | 4,839,649 | -0.09(-0.12%) |
Sep 19, 2016 | 73.62 | 73.68 | 72.50 | 72.90 | 3,886,830 | -0.29(-0.40%) |
Sep 16, 2016 | 73.66 | 73.88 | 73.13 | 73.19 | 7,326,989 | -0.70(-0.95%) |
Sep 15, 2016 | 73.42 | 74.20 | 73.26 | 73.89 | 4,301,070 | +0.17(+0.23%) |
Sep 14, 2016 | 72.96 | 74.41 | 72.90 | 73.72 | 5,836,344 | +0.76(+1.04%) |
Sep 13, 2016 | 73.55 | 73.90 | 72.56 | 72.96 | 6,789,142 | -1.30(-1.75%) |
Sep 12, 2016 | 73.68 | 74.61 | 73.40 | 74.26 | 5,204,555 | +0.16(+0.22%) |
Sep 09, 2016 | 74.42 | 75.59 | 74.10 | 74.10 | 6,924,118 | -0.68(-0.91%) |
Sep 08, 2016 | 74.90 | 74.92 | 74.27 | 74.78 | 5,128,928 | -0.13(-0.17%) |
Sep 07, 2016 | 74.97 | 75.51 | 74.48 | 74.91 | 5,574,105 | -0.41(-0.54%) |
Sep 06, 2016 | 74.83 | 75.52 | 74.45 | 75.32 | 5,152,179 | +0.32(+0.43%) |
Sep 02, 2016 | 75.90 | 75.00 | 75.00 | 75.00 | 8,145,626 | -0.81(-1.07%) |